Metsa Board Oyj A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	12.000	12.000	11.500	11.800	10.783	1,369
2023-03-16	11.650	12.000	11.650	12.000	10.966	740
2023-03-15	11.700	12.100	11.300	12.100	11.057	2,495
2023-03-14	11.800	11.800	11.450	11.750	10.737	3,758
2023-03-13	12.050	12.500	11.500	11.900	10.875	4,605
2023-03-10	12.500	12.700	11.700	12.000	10.966	5,558
2023-03-09	11.950	13.050	11.950	12.300	11.240	13,258
2023-03-08	11.600	11.900	11.600	11.850	10.829	4,246
2023-03-07	11.450	11.600	11.400	11.550	10.555	9,048
2023-03-06	11.300	11.500	11.250	11.400	10.418	4,004
2023-03-03	11.500	11.500	11.000	11.250	10.281	2,787
2023-03-02	10.950	11.150	10.750	11.050	10.098	1,864
2023-03-01	10.900	11.000	10.850	10.950	10.006	2,010
2023-02-28	10.950	10.950	10.550	10.900	9.961	3,197
2023-02-27	10.850	11.000	10.850	10.950	10.006	1,715
2023-02-24	10.750	10.950	10.750	10.850	9.915	3,629
2023-02-23	10.650	10.800	10.550	10.750	9.824	3,425
2023-02-22	10.700	10.750	10.650	10.650	9.732	1,693
2023-02-21	10.700	10.750	10.650	10.700	9.778	1,499
2023-02-20	10.650	10.700	10.650	10.650	9.732	3,443
2023-02-17	10.450	10.700	10.200	10.650	9.732	8,149
2023-02-16	10.400	10.450	10.250	10.300	9.412	1,144
2023-02-15	10.350	10.400	10.150	10.400	9.504	1,310
2023-02-14	10.350	10.350	10.200	10.350	9.458	795
2023-02-13	10.350	10.350	10.100	10.150	9.275	1,277
2023-02-10	10.300	10.400	10.150	10.350	9.458	1,487
2023-02-09	10.300	10.350	9.820	10.200	9.321	4,626
2023-02-08	10.250	10.300	9.540	10.100	9.230	9,888
2023-02-07	10.250	10.400	10.250	10.250	9.367	1,345
2023-02-06	10.400	10.400	10.250	10.250	9.367	938
2023-02-03	10.050	10.350	10.050	10.350	9.458	1,261
2023-02-02	10.200	10.350	10.200	10.200	9.321	932
2023-02-01	10.200	10.400	10.200	10.200	9.321	778
2023-01-31	10.350	10.350	10.050	10.200	9.321	1,368
2023-01-30	10.350	10.400	10.300	10.300	9.412	455
2023-01-27	10.300	10.300	10.000	10.300	9.412	1,833
2023-01-26	10.250	10.350	10.200	10.200	9.321	740
2023-01-25	10.300	10.300	10.100	10.250	9.367	2,547
2023-01-24	10.300	10.300	10.150	10.300	9.412	1,387
2023-01-23	10.350	10.400	10.300	10.300	9.412	3,167
2023-01-20	10.050	10.500	10.050	10.350	9.458	2,973
2023-01-19	10.300	10.300	10.050	10.050	9.184	1,076
2023-01-18	10.300	10.300	10.250	10.250	9.367	500
2023-01-17	10.200	10.300	10.050	10.250	9.367	1,841
2023-01-16	10.200	10.300	10.150	10.200	9.321	669
2023-01-13	10.200	10.250	10.100	10.200	9.321	1,417
2023-01-12	9.980	10.200	9.980	10.200	9.321	1,187
2023-01-11	10.200	10.350	9.980	9.980	9.120	2,311
2023-01-10	10.450	10.500	10.200	10.200	9.321	1,895
2023-01-09	10.050	10.450	10.050	10.400	9.504	1,667
2023-01-05	10.200	10.450	10.000	10.050	9.184	8,067
2023-01-04	10.400	10.450	10.200	10.200	9.321	1,706
2023-01-03	10.250	10.550	10.250	10.400	9.504	4,261
2023-01-02	10.200	11.000	10.200	10.200	9.321	7,294
2022-12-30	10.200	10.350	10.150	10.150	9.275	3,971
2022-12-29	10.050	10.300	10.050	10.200	9.321	2,622
2022-12-28	10.050	10.200	10.050	10.050	9.184	1,859
2022-12-27	9.900	10.150	9.740	10.050	9.184	3,604
2022-12-23	9.960	10.100	9.820	9.820	8.974	2,089
2022-12-22	9.840	10.000	9.800	9.880	9.029	2,362

← NewerPage 16 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-21	0.0700 EUR
2024-03-27	0.2500 EUR
2023-03-24	0.5800 EUR
2022-03-25	0.4100 EUR
2021-03-26	0.1600 EUR
2020-06-12	0.1400 EUR
2019-03-29	0.1900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.